Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Floating Rate Income Strategies Fd, Inc.
(NY:
FRA
)
13.06
+0.08 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2011
5.486
5.548
5.486
5.519
195,713
+0.05(+0.98%)
Aug 30, 2011
5.411
5.490
5.411
5.465
105,558
+0.01(+0.15%)
Aug 29, 2011
5.395
5.457
5.386
5.457
98,517
+0.09(+1.70%)
Aug 26, 2011
5.312
5.382
5.295
5.366
99,701
-0.01(-0.15%)
Aug 25, 2011
5.386
5.411
5.337
5.374
114,824
-0.04(-0.76%)
Aug 24, 2011
5.374
5.813
5.350
5.415
138,881
-0.02(-0.30%)
Aug 23, 2011
5.353
5.448
5.308
5.432
112,133
+0.07(+1.31%)
Aug 22, 2011
5.469
5.473
5.308
5.361
204,634
-0.08(-1.41%)
Aug 19, 2011
5.444
5.502
5.407
5.438
202,711
-0.05(-0.94%)
Aug 18, 2011
5.539
5.539
5.440
5.490
186,994
-0.10(-1.70%)
Aug 17, 2011
5.527
5.597
5.527
5.585
192,148
+0.06(+1.05%)
Aug 16, 2011
5.498
5.536
5.498
5.527
159,052
-0.02(-0.45%)
Aug 15, 2011
5.486
5.602
5.486
5.552
193,578
+0.05(+0.83%)
Aug 12, 2011
5.444
5.506
5.444
5.506
117,007
+0.02(+0.45%)
Aug 11, 2011
5.361
5.521
5.341
5.481
304,398
+0.11(+2.14%)
Aug 10, 2011
5.219
5.437
5.210
5.367
197,758
-0.09(-1.66%)
Aug 09, 2011
5.359
5.469
5.210
5.457
228,176
+0.02(+0.45%)
Aug 08, 2011
5.359
5.552
5.297
5.433
370,412
-0.33(-5.78%)
Aug 05, 2011
5.951
5.951
5.659
5.766
383,691
-0.14(-2.30%)
Aug 04, 2011
6.091
6.132
5.758
5.902
168,176
-0.21(-3.44%)
Aug 03, 2011
6.075
6.128
6.066
6.112
153,651
+0.02(+0.28%)
Aug 02, 2011
6.095
6.157
6.079
6.095
92,224
-0.06(-1.00%)
Aug 01, 2011
6.087
6.185
6.071
6.157
90,639
+0.14(+2.40%)
Jul 29, 2011
5.951
6.042
5.918
6.013
173,094
-0.02(-0.27%)
Jul 28, 2011
6.034
6.051
5.972
6.029
229,569
-0.05(-0.81%)
Jul 27, 2011
6.223
6.223
6.034
6.079
146,774
-0.14(-2.33%)
Jul 26, 2011
6.289
6.289
6.178
6.224
91,624
-0.04(-0.68%)
Jul 25, 2011
6.301
6.346
6.243
6.266
100,533
-0.08(-1.33%)
Jul 22, 2011
6.338
6.354
6.309
6.350
56,793
+0.02(+0.38%)
Jul 21, 2011
6.326
6.350
6.297
6.326
86,071
+0.03(+0.40%)
Jul 20, 2011
6.289
6.334
6.268
6.301
136,290
+0.02(+0.33%)
Jul 19, 2011
6.313
6.330
6.260
6.280
165,187
-0.01(-0.12%)
Jul 18, 2011
6.297
6.301
6.260
6.288
128,789
-0.01(-0.20%)
Jul 15, 2011
6.276
6.301
6.219
6.301
117,829
+0.00(+0.00%)
Jul 14, 2011
6.297
6.313
6.272
6.301
53,476
+0.03(+0.46%)
Jul 13, 2011
6.227
6.305
6.227
6.272
143,341
+0.02(+0.31%)
Jul 12, 2011
6.245
6.257
6.212
6.253
82,390
-0.01(-0.20%)
Jul 11, 2011
6.261
6.265
6.229
6.265
58,758
+0.00(+0.07%)
Jul 08, 2011
6.290
6.306
6.257
6.261
69,836
-0.06(-0.97%)
Jul 07, 2011
6.302
6.327
6.262
6.322
107,617
+0.05(+0.78%)
Jul 06, 2011
6.294
6.318
6.269
6.273
76,910
-0.04(-0.65%)
Jul 05, 2011
6.265
6.339
6.261
6.314
63,870
+0.04(+0.59%)
Jul 01, 2011
6.253
6.310
6.228
6.277
127,029
+0.02(+0.39%)
Jun 30, 2011
6.216
6.294
6.204
6.253
188,584
+0.03(+0.46%)
Jun 29, 2011
6.171
6.257
6.167
6.224
78,229
+0.05(+0.73%)
Jun 28, 2011
6.171
6.204
6.155
6.179
102,213
+0.00(+0.00%)
Jun 27, 2011
6.228
6.232
6.146
6.179
130,883
-0.07(-1.05%)
Jun 24, 2011
6.216
6.257
6.212
6.245
91,436
+0.02(+0.27%)
Jun 23, 2011
6.187
6.261
6.187
6.228
125,190
-0.02(-0.39%)
Jun 22, 2011
6.265
6.318
6.220
6.253
107,935
-0.02(-0.26%)
Jun 21, 2011
6.249
6.380
6.245
6.269
88,850
+0.02(+0.26%)
Jun 20, 2011
6.269
6.273
6.249
6.253
94,090
-0.04(-0.65%)
Jun 17, 2011
6.265
6.318
6.241
6.294
115,771
+0.04(+0.65%)
Jun 16, 2011
6.261
6.334
6.249
6.253
70,942
-0.05(-0.75%)
Jun 15, 2011
6.327
6.347
6.273
6.300
122,462
-0.08(-1.18%)
Jun 14, 2011
6.396
6.454
6.376
6.376
66,099
-0.03(-0.45%)
Jun 13, 2011
6.425
6.449
6.396
6.404
172,889
-0.00(-0.02%)
Jun 10, 2011
6.397
6.430
6.397
6.406
73,115
-0.03(-0.50%)
Jun 09, 2011
6.410
6.483
6.397
6.438
84,779
-0.02(-0.38%)
Jun 08, 2011
6.540
6.556
6.418
6.463
107,806
-0.06(-0.88%)
Jun 07, 2011
6.520
6.552
6.503
6.520
95,236
+0.00(+0.06%)
Jun 06, 2011
6.581
6.581
6.471
6.516
91,206
-0.06(-0.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.